Colgate-Palmolive Company - CPA.DE - Stock Historical Data & Price

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
December 20, 2024	89.48	88.68	88.68	89.7	88.68	180
December 19, 2024	89.2	89.78	89.78	89.78	88.8	252
December 18, 2024	88.74	89.74	89.74	89.74	88.74	456
December 17, 2024	88.87	88.69	88.69	89.11	88.21	400
December 16, 2024	89.43	89.48	89.48	89.48	89.43	144
December 13, 2024	89.43	89.3	89.3	89.43	89.3	94
December 12, 2024	88.13	89.22	89.22	89.42	88.13	1,228
December 11, 2024	89.58	89.58	89.58	89.58	89.58	10
December 10, 2024	88.28	88.91	88.91	88.91	88.28	10
December 09, 2024	89	88.38	88.38	89.43	87.76	1,673
December 06, 2024	90.7	90.23	90.23	90.7	90.23	5
December 05, 2024	90.15	89.98	89.98	90.15	89.46	134
December 04, 2024	89.44	89.62	89.62	90.34	89.4	426
December 03, 2024	92.68	92.68	92.68	92.68	92.68	1
December 02, 2024	92.07	91.51	91.51	92.07	91.15	241
November 29, 2024	91.62	91.35	91.35	91.65	90.89	159
November 28, 2024	91.46	91.63	91.63	91.63	91.46	780
November 27, 2024	91.69	92.39	92.39	92.6	91.69	57
November 26, 2024	91.28	91.31	91.31	91.31	90.66	70
November 25, 2024	91.03	90.66	90.66	91.03	90.51	218
November 22, 2024	89.87	91	91	91.26	89.87	1,239
November 21, 2024	88.94	89.96	89.96	89.96	88.81	285
November 20, 2024	88.56	89.33	89.33	89.33	88.4	516
November 19, 2024	89.24	88.33	88.33	89.49	88.03	403
November 18, 2024	88.87	88.63	88.63	88.87	88.23	716
November 15, 2024	86.29	87.97	87.97	87.97	86.29	100
November 14, 2024	86.29	86.54	86.54	86.9	86.12	199
November 13, 2024	85.8	86.38	86.38	86.49	85.8	310
November 12, 2024	86.92	86.49	86.49	87.5	86.49	15
November 11, 2024	86.96	87.02	87.02	87.02	86.51	62
November 08, 2024	84.56	86.24	86.24	86.24	84.4	151
November 07, 2024	84.38	84.63	84.63	84.63	83.54	2,165
November 06, 2024	88.47	85.25	85.25	88.47	84.89	454
November 05, 2024	86.32	86.18	86.18	86.32	85.6	67
November 04, 2024	85.32	85.54	85.54	85.79	85.32	88
November 01, 2024	86.8	86.38	86.38	86.8	86	389
October 31, 2024	87.52	86.93	86.93	87.52	86.93	57
October 30, 2024	87.68	87.54	87.54	88.07	87	1,064
October 29, 2024	88.46	88.53	88.53	88.53	88.46	16
October 28, 2024	89.09	88.96	88.96	89.09	87.25	1,012
October 25, 2024	92.82	88.77	88.77	93.73	88.21	2,784
October 24, 2024	92.19	92.19	92.19	92.19	92.19	60
October 23, 2024	92.68	91.8	91.8	92.68	91.8	106
October 22, 2024	92.02	92.02	92.02	92.02	92.02	102
October 21, 2024	93.01	91.67	91.67	93.01	91.67	102
October 18, 2024	92.31	92.29	92.29	92.49	91.51	412
October 17, 2024	93.22	93	92.54	93.22	92.91	406
October 16, 2024	93.7	92.75	92.29	93.7	92.75	168
October 15, 2024	93.04	93.26	92.8	94.1	92.17	356
October 14, 2024	91.45	91.85	91.4	92	91.3	378
October 11, 2024	91.13	91.12	90.67	91.31	90.23	1,107
October 10, 2024	91.77	91.63	91.18	91.77	91.63	10
October 09, 2024	91.65	91.83	91.38	91.83	91.65	26
October 08, 2024	89.72	90.46	90.01	90.46	89.5	211
October 07, 2024	90.26	90.35	89.9	90.51	89.84	1,029
October 04, 2024	90.57	90.25	89.8	90.76	90.25	345
October 03, 2024	92.37	91.33	90.88	92.51	91.33	668
October 02, 2024	92.43	92.57	92.11	92.57	92.43	81
October 01, 2024	93.46	93.4	92.94	93.67	93.08	379
September 30, 2024	93.06	93.03	92.57	93.29	92.61	216

Colgate-Palmolive Company (CPA.DE) XETRA